Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

10-20 Year Treas Bond Ishares ETF (NY: TLH )

102.10 -1.84 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 150.53 151.06 149.47 149.50 385,534 -1.10(-0.73%)
Apr 29, 2020 151.02 151.35 150.11 150.60 28,263 -0.28(-0.19%)
Apr 28, 2020 150.03 150.90 150.01 150.89 35,180 +1.53(+1.02%)
Apr 27, 2020 150.56 150.56 149.30 149.36 70,099 -1.78(-1.18%)
Apr 24, 2020 150.70 151.23 150.46 151.14 43,192 +0.39(+0.26%)
Apr 23, 2020 150.55 150.99 150.42 150.75 84,592 +0.56(+0.37%)
Apr 22, 2020 150.81 150.82 149.77 150.19 44,199 -1.09(-0.72%)
Apr 21, 2020 151.82 151.89 151.13 151.28 285,660 +1.00(+0.66%)
Apr 20, 2020 149.71 150.28 149.46 150.28 72,978 +0.99(+0.66%)
Apr 17, 2020 150.24 150.88 149.14 149.30 68,276 -1.21(-0.80%)
Apr 16, 2020 150.41 150.63 150.09 150.50 83,834 +0.88(+0.59%)
Apr 15, 2020 149.06 149.85 148.82 149.62 47,923 +2.37(+1.61%)
Apr 14, 2020 147.53 147.78 146.91 147.26 98,103 +0.15(+0.10%)
Apr 13, 2020 147.70 148.14 147.11 147.11 31,941 -0.68(-0.46%)
Apr 09, 2020 147.04 148.30 147.04 147.78 94,371 +0.30(+0.21%)
Apr 08, 2020 147.60 148.29 147.19 147.48 64,339 -1.21(-0.81%)
Apr 07, 2020 147.89 148.82 147.23 148.69 808,311 -0.84(-0.57%)
Apr 06, 2020 149.57 150.14 149.21 149.54 439,681 -0.99(-0.66%)
Apr 03, 2020 150.51 151.64 150.09 150.52 89,535 -0.20(-0.14%)
Apr 02, 2020 150.82 151.54 150.03 150.73 188,393 +0.31(+0.21%)
Apr 01, 2020 151.10 151.43 149.44 150.42 201,435 +1.60(+1.07%)
Mar 31, 2020 148.91 149.59 148.33 148.82 689,322 +0.20(+0.13%)
Mar 30, 2020 150.15 151.62 148.62 148.62 398,265 -0.84(-0.56%)
Mar 27, 2020 148.39 149.89 147.83 149.46 197,441 +2.68(+1.83%)
Mar 26, 2020 147.32 147.86 146.53 146.78 107,280 -0.22(-0.15%)
Mar 25, 2020 147.33 148.46 145.69 147.00 61,987 +0.16(+0.11%)
Mar 24, 2020 146.56 148.69 144.88 146.83 154,356 -2.19(-1.47%)
Mar 23, 2020 143.74 149.07 143.66 149.03 195,269 +4.74(+3.29%)
Mar 20, 2020 141.91 145.25 141.91 144.29 177,280 +5.77(+4.17%)
Mar 19, 2020 137.42 141.54 135.10 138.51 477,939 +4.25(+3.17%)
Mar 18, 2020 140.23 142.04 131.97 134.26 1,018,741 -7.13(-5.04%)
Mar 17, 2020 147.51 148.15 141.39 141.39 249,218 -7.67(-5.15%)
Mar 16, 2020 146.19 149.09 144.42 149.06 555,607 +7.26(+5.12%)
Mar 13, 2020 142.79 144.81 140.17 141.80 500,079 -2.50(-1.74%)
Mar 12, 2020 148.08 149.77 142.24 144.30 502,081 -0.56(-0.39%)
Mar 11, 2020 148.72 149.37 144.85 144.86 363,984 -2.05(-1.40%)
Mar 10, 2020 151.08 152.88 146.76 146.91 512,740 -5.35(-3.52%)
Mar 09, 2020 155.22 156.19 150.06 152.27 528,427 +4.10(+2.77%)
Mar 06, 2020 149.09 149.66 147.25 148.17 605,276 +4.27(+2.97%)
Mar 05, 2020 143.32 144.15 143.15 143.90 111,453 +2.26(+1.60%)
Mar 04, 2020 142.61 143.09 141.43 141.63 184,898 -0.81(-0.57%)
Mar 03, 2020 140.34 144.43 139.61 142.44 278,653 +2.23(+1.59%)
Mar 02, 2020 141.32 142.02 140.21 140.21 373,530 -0.65(-0.46%)
Feb 28, 2020 140.22 141.30 140.01 140.86 607,943 +2.31(+1.66%)
Feb 27, 2020 138.96 139.28 137.85 138.56 295,688 +1.12(+0.81%)
Feb 26, 2020 137.12 138.19 136.86 137.44 136,744 -0.27(-0.19%)
Feb 25, 2020 137.04 138.11 137.04 137.71 156,892 +0.66(+0.48%)
Feb 24, 2020 137.29 137.49 136.94 137.05 125,070 +1.51(+1.11%)
Feb 21, 2020 135.34 136.06 135.33 135.54 98,579 +0.83(+0.61%)
Feb 20, 2020 134.30 134.90 134.30 134.72 42,805 +0.76(+0.57%)
Feb 19, 2020 133.76 134.01 133.69 133.96 32,781 +0.00(+0.00%)
Feb 18, 2020 133.87 134.26 133.62 133.96 26,651 +0.61(+0.46%)
Feb 14, 2020 133.51 133.63 133.34 133.34 40,491 +0.36(+0.27%)
Feb 13, 2020 132.77 133.32 132.72 132.98 67,658 +0.21(+0.16%)
Feb 12, 2020 132.81 132.83 132.55 132.77 47,069 -0.49(-0.37%)
Feb 11, 2020 133.55 133.57 133.17 133.25 66,776 -0.44(-0.33%)
Feb 10, 2020 133.84 134.04 133.60 133.70 38,423 +0.30(+0.23%)
Feb 07, 2020 133.35 133.63 133.22 133.40 27,520 +0.94(+0.71%)
Feb 06, 2020 132.15 132.57 132.06 132.46 58,504 +0.32(+0.24%)
Feb 05, 2020 132.31 132.50 132.07 132.14 148,320 -0.91(-0.68%)
Feb 04, 2020 133.37 133.37 132.76 133.04 27,305 -1.32(-0.98%)
Feb 03, 2020 133.97 134.44 133.42 134.36 186,353 -0.05(-0.04%)
Jan 31, 2020 133.85 134.46 133.85 134.42 97,498 +1.03(+0.78%)
Jan 30, 2020 133.56 134.01 133.23 133.38 160,973 +0.15(+0.11%)
Jan 29, 2020 132.51 133.34 132.51 133.23 73,642 +1.00(+0.76%)
Jan 28, 2020 132.82 132.86 132.19 132.23 54,770 -0.75(-0.57%)
Jan 27, 2020 132.82 132.99 132.60 132.98 93,276 +1.35(+1.03%)
Jan 24, 2020 131.12 131.91 131.08 131.63 128,905 +0.79(+0.60%)
Jan 23, 2020 130.79 131.12 130.73 130.84 90,715 +0.64(+0.49%)
Jan 22, 2020 130.05 130.26 130.01 130.21 57,727 +0.30(+0.23%)
Jan 21, 2020 129.48 130.00 129.48 129.90 203,803 +0.96(+0.74%)
Jan 17, 2020 128.59 128.98 128.50 128.95 106,536 -0.59(-0.46%)
Jan 16, 2020 129.66 129.77 129.31 129.54 163,786 -0.39(-0.30%)
Jan 15, 2020 129.81 129.97 129.59 129.93 54,362 +0.57(+0.44%)
Jan 14, 2020 128.96 129.36 128.96 129.36 64,785 +0.52(+0.41%)
Jan 13, 2020 128.78 128.89 128.50 128.84 61,990 -0.31(-0.24%)
Jan 10, 2020 128.66 129.19 128.66 129.15 146,190 +0.70(+0.54%)
Jan 09, 2020 127.70 128.51 127.63 128.45 105,782 +0.24(+0.19%)
Jan 08, 2020 128.91 129.17 127.93 128.21 111,620 -0.60(-0.47%)
Jan 07, 2020 129.11 129.28 128.78 128.81 84,800 -0.37(-0.29%)
Jan 06, 2020 129.91 129.91 129.06 129.19 160,947 -0.33(-0.25%)
Jan 03, 2020 128.91 129.51 128.72 129.51 138,056 +1.43(+1.12%)
Jan 02, 2020 127.99 128.46 127.96 128.08 205,608 +0.96(+0.76%)
Dec 31, 2019 127.49 127.62 127.12 127.12 120,545 -0.78(-0.61%)
Dec 30, 2019 127.20 127.91 127.09 127.89 43,546 -0.28(-0.22%)
Dec 27, 2019 128.20 128.35 128.18 128.18 36,943 +0.12(+0.09%)
Dec 26, 2019 127.90 128.12 127.64 128.06 32,799 +0.26(+0.20%)
Dec 24, 2019 127.15 127.86 127.15 127.80 16,494 +0.30(+0.24%)
Dec 23, 2019 127.73 127.83 127.34 127.50 31,043 -0.18(-0.14%)
Dec 20, 2019 127.33 127.72 127.28 127.67 49,370 +0.08(+0.06%)
Dec 19, 2019 127.25 127.85 127.15 127.59 91,639 +0.12(+0.10%)
Dec 18, 2019 127.98 128.05 127.30 127.47 69,869 -0.77(-0.60%)
Dec 17, 2019 128.43 128.57 128.01 128.24 50,774 -0.01(-0.01%)
Dec 16, 2019 128.73 128.73 128.06 128.25 59,189 -0.95(-0.74%)
Dec 13, 2019 128.48 129.30 128.03 129.20 57,519 +1.19(+0.93%)
Dec 12, 2019 129.25 129.29 127.53 128.01 134,394 -1.62(-1.25%)
Dec 11, 2019 129.18 129.82 129.18 129.62 50,079 +0.77(+0.60%)
Dec 10, 2019 129.18 129.28 128.76 128.85 76,415 -0.08(-0.07%)
Dec 09, 2019 129.15 129.16 128.88 128.94 32,585 +0.24(+0.19%)
Dec 06, 2019 128.47 129.07 128.47 128.70 108,359 -0.55(-0.42%)
Dec 05, 2019 128.90 129.36 128.85 129.24 168,379 -0.41(-0.32%)
Dec 04, 2019 130.08 130.18 129.39 129.66 191,370 -0.87(-0.66%)
Dec 03, 2019 129.69 130.82 129.69 130.52 198,995 +1.97(+1.53%)
Dec 02, 2019 128.36 128.76 128.31 128.56 331,022 -1.13(-0.88%)
Nov 29, 2019 129.78 129.82 129.35 129.69 22,343 -0.19(-0.15%)
Nov 27, 2019 129.90 130.08 129.84 129.88 120,225 -0.39(-0.30%)
Nov 26, 2019 130.24 130.40 130.20 130.27 74,096 +0.40(+0.31%)
Nov 25, 2019 129.84 130.00 129.78 129.87 27,539 +0.21(+0.16%)
Nov 22, 2019 129.77 129.86 129.54 129.66 50,245 +0.04(+0.03%)
Nov 21, 2019 129.53 129.77 129.28 129.62 99,393 -0.48(-0.37%)
Nov 20, 2019 129.71 130.15 129.64 130.09 84,636 +0.86(+0.66%)
Nov 19, 2019 128.83 129.35 128.83 129.24 75,143 +0.55(+0.43%)
Nov 18, 2019 128.73 128.93 128.66 128.68 26,200 +0.33(+0.25%)
Nov 15, 2019 128.18 128.56 128.18 128.35 22,116 -0.14(-0.11%)
Nov 14, 2019 128.46 128.82 128.42 128.50 53,139 +0.88(+0.69%)
Nov 13, 2019 127.83 127.85 127.46 127.61 118,508 +0.48(+0.37%)
Nov 12, 2019 126.93 127.21 126.62 127.14 1,415,363 +0.29(+0.23%)
Nov 11, 2019 127.10 127.10 126.65 126.85 43,015 +0.19(+0.15%)
Nov 08, 2019 126.78 127.31 126.64 126.65 108,883 -0.38(-0.30%)
Nov 07, 2019 127.66 127.66 126.34 127.03 234,619 -1.67(-1.30%)
Nov 06, 2019 128.58 128.93 128.24 128.71 107,538 +0.57(+0.45%)
Nov 05, 2019 128.23 128.34 127.42 128.13 81,147 -1.05(-0.81%)
Nov 04, 2019 129.29 129.41 129.06 129.18 182,824 -1.16(-0.89%)
Nov 01, 2019 130.46 130.92 129.90 130.34 422,036 -0.35(-0.27%)
Oct 31, 2019 130.13 130.91 130.09 130.69 168,322 +1.23(+0.95%)
Oct 30, 2019 128.60 129.46 128.57 129.46 412,885 +1.16(+0.91%)
Oct 29, 2019 128.46 128.46 128.22 128.30 208,950 +0.11(+0.09%)
Oct 28, 2019 128.31 128.33 128.01 128.18 105,954 -0.83(-0.64%)
Oct 25, 2019 129.65 129.65 128.82 129.01 61,921 -0.39(-0.30%)
Oct 24, 2019 129.68 129.99 129.38 129.40 129,115 -0.17(-0.13%)
Oct 23, 2019 129.85 130.02 129.53 129.56 87,780 +0.10(+0.08%)
Oct 22, 2019 129.50 129.56 128.99 129.46 120,541 +0.52(+0.40%)
Oct 21, 2019 129.04 129.30 128.87 128.94 122,939 -0.74(-0.57%)
Oct 18, 2019 129.78 130.02 129.65 129.68 109,868 +0.09(+0.07%)
Oct 17, 2019 129.53 130.09 129.43 129.59 112,808 -0.16(-0.12%)
Oct 16, 2019 129.49 129.83 129.38 129.75 117,110 +0.30(+0.23%)
Oct 15, 2019 130.20 130.31 129.38 129.45 262,105 -1.06(-0.82%)
Oct 14, 2019 130.62 130.84 130.38 130.52 223,982 +0.54(+0.41%)
Oct 11, 2019 130.45 130.70 129.64 129.98 351,194 -1.28(-0.98%)
Oct 10, 2019 131.98 131.98 131.09 131.26 197,256 -1.38(-1.04%)
Oct 09, 2019 132.94 132.94 132.30 132.65 385,498 -0.60(-0.45%)
Oct 08, 2019 133.61 133.68 132.76 133.24 1,020,113 +0.32(+0.24%)
Oct 07, 2019 133.05 133.30 132.90 132.93 114,026 -0.62(-0.46%)
Oct 04, 2019 133.21 133.65 133.09 133.54 277,001 +0.51(+0.38%)
Oct 03, 2019 132.36 133.65 132.36 133.03 243,619 +0.97(+0.73%)
Oct 02, 2019 131.83 132.42 131.76 132.06 190,609 +0.33(+0.25%)
Oct 01, 2019 130.39 132.14 130.31 131.73 329,824 +0.40(+0.30%)
Sep 30, 2019 130.73 131.38 130.71 131.34 87,687 +0.16(+0.12%)
Sep 27, 2019 130.97 131.33 130.89 131.18 85,361 +0.25(+0.19%)
Sep 26, 2019 131.00 131.34 130.86 130.93 108,315 +0.53(+0.40%)
Sep 25, 2019 131.65 131.79 130.30 130.40 189,327 -1.43(-1.09%)
Sep 24, 2019 130.99 131.99 130.97 131.84 113,356 +1.23(+0.94%)
Sep 23, 2019 130.83 131.41 130.54 130.61 112,892 +0.04(+0.03%)
Sep 20, 2019 129.87 130.59 129.74 130.56 71,704 +1.10(+0.85%)
Sep 19, 2019 129.88 129.94 129.43 129.46 233,417 +0.20(+0.16%)
Sep 18, 2019 129.49 130.04 129.12 129.26 220,099 +0.32(+0.25%)
Sep 17, 2019 128.53 129.18 128.34 128.94 108,685 +0.54(+0.42%)
Sep 16, 2019 128.12 128.61 127.84 128.40 78,909 +1.01(+0.79%)
Sep 13, 2019 128.39 128.64 127.39 127.39 192,917 -1.95(-1.51%)
Sep 12, 2019 130.45 130.57 129.04 129.34 209,423 -0.48(-0.37%)
Sep 11, 2019 129.75 130.19 129.75 129.82 76,169 -0.15(-0.11%)
Sep 10, 2019 131.26 131.44 129.97 129.97 322,198 -1.58(-1.20%)
Sep 09, 2019 131.86 131.92 131.54 131.56 48,894 -1.49(-1.12%)
Sep 06, 2019 132.71 133.22 132.66 133.05 218,640 +0.54(+0.40%)
Sep 05, 2019 133.00 133.05 131.92 132.51 101,544 -1.69(-1.26%)
Sep 04, 2019 133.57 134.32 133.54 134.20 321,663 +0.29(+0.22%)
Sep 03, 2019 133.84 134.78 133.46 133.91 806,506 +0.16(+0.12%)
Aug 30, 2019 133.39 133.83 133.24 133.75 82,551 -0.10(-0.08%)
Aug 29, 2019 133.93 133.93 133.19 133.85 144,606 -0.28(-0.21%)
Aug 28, 2019 134.61 134.65 134.10 134.13 98,400 +0.01(+0.01%)
Aug 27, 2019 133.44 134.15 133.44 134.12 90,886 +1.20(+0.90%)
Aug 26, 2019 133.16 133.38 132.80 132.92 55,734 -0.27(-0.20%)
Aug 23, 2019 131.89 133.45 131.86 133.19 137,623 +1.28(+0.97%)
Aug 22, 2019 132.07 132.54 131.84 131.91 40,323 -0.53(-0.40%)
Aug 21, 2019 132.41 133.05 132.30 132.44 67,033 -0.49(-0.37%)
Aug 20, 2019 132.84 132.98 132.62 132.93 53,316 +0.87(+0.66%)
Aug 19, 2019 131.76 132.31 131.76 132.06 73,424 -0.97(-0.73%)
Aug 16, 2019 132.92 133.19 132.26 133.04 294,631 -0.61(-0.46%)
Aug 15, 2019 132.84 134.22 132.67 133.65 146,805 +1.03(+0.78%)
Aug 14, 2019 132.38 132.76 132.26 132.62 187,607 +1.59(+1.21%)
Aug 13, 2019 131.75 131.75 130.65 131.03 136,745 -0.39(-0.29%)
Aug 12, 2019 130.79 131.63 130.68 131.41 54,187 +1.59(+1.22%)
Aug 09, 2019 130.25 130.62 129.78 129.83 204,098 -0.27(-0.21%)
Aug 08, 2019 129.44 130.17 128.80 130.10 100,593 +0.11(+0.08%)
Aug 07, 2019 131.46 131.81 129.85 129.99 231,444 -0.02(-0.01%)
Aug 06, 2019 129.03 130.04 128.97 130.01 199,876 +0.60(+0.47%)
Aug 05, 2019 129.00 129.47 128.76 129.41 110,899 +1.59(+1.24%)
Aug 02, 2019 127.34 127.82 127.24 127.82 68,640 +0.64(+0.50%)
Aug 01, 2019 125.74 127.31 125.73 127.18 289,044 +1.77(+1.41%)
Jul 31, 2019 124.62 125.55 124.62 125.41 114,371 +0.67(+0.54%)
Jul 30, 2019 124.82 124.87 124.49 124.73 53,195 +0.16(+0.13%)
Jul 29, 2019 124.72 124.79 124.51 124.58 986,026 +0.12(+0.10%)
Jul 26, 2019 124.63 124.63 124.37 124.45 24,448 +0.12(+0.10%)
Jul 25, 2019 124.44 124.45 124.01 124.33 43,697 -0.40(-0.32%)
Jul 24, 2019 124.62 124.82 124.57 124.73 37,538 +0.37(+0.30%)
Jul 23, 2019 124.53 124.69 124.27 124.36 26,518 -0.38(-0.30%)
Jul 22, 2019 125.06 125.08 124.69 124.74 31,685 +0.08(+0.07%)
Jul 19, 2019 124.57 124.77 124.51 124.66 60,206 -0.21(-0.16%)
Jul 18, 2019 124.35 125.00 124.32 124.86 51,693 +0.21(+0.17%)
Jul 17, 2019 124.06 124.66 124.06 124.66 81,583 +0.90(+0.73%)
Jul 16, 2019 123.52 123.76 123.36 123.75 81,659 -0.37(-0.30%)
Jul 15, 2019 123.78 124.13 123.78 124.13 58,977 +0.51(+0.42%)
Jul 12, 2019 123.42 123.72 123.33 123.61 21,363 +0.15(+0.12%)
Jul 11, 2019 124.22 124.22 123.33 123.46 45,082 -1.04(-0.84%)
Jul 10, 2019 124.77 124.80 124.30 124.51 86,336 -0.24(-0.20%)
Jul 09, 2019 124.85 124.85 124.57 124.75 25,912 -0.09(-0.07%)
Jul 08, 2019 125.17 125.20 124.84 124.84 41,818 +0.01(+0.01%)
Jul 05, 2019 124.87 124.87 124.34 124.83 123,498 -1.13(-0.90%)
Jul 03, 2019 125.74 126.12 125.71 125.96 57,693 +0.44(+0.35%)
Jul 02, 2019 125.00 125.57 125.00 125.52 46,121 +0.66(+0.53%)
Jul 01, 2019 125.03 125.17 124.46 124.86 281,146 -0.17(-0.14%)
Jun 28, 2019 124.90 125.17 124.80 125.02 61,472 -0.06(-0.05%)
Jun 27, 2019 124.76 125.22 124.67 125.08 47,100 +0.52(+0.42%)
Jun 26, 2019 125.03 125.03 124.50 124.56 35,398 -0.72(-0.57%)
Jun 25, 2019 125.16 125.38 125.10 125.28 66,832 +0.40(+0.32%)
Jun 24, 2019 124.68 124.95 124.61 124.88 47,189 +0.56(+0.45%)
Jun 21, 2019 124.79 124.81 124.24 124.32 50,025 -0.77(-0.61%)
Jun 20, 2019 125.07 125.36 124.96 125.08 265,668 +0.32(+0.26%)
Jun 19, 2019 124.15 124.88 124.02 124.76 94,716 +0.26(+0.21%)
Jun 18, 2019 124.88 124.88 124.33 124.50 99,283 +0.38(+0.31%)
Jun 17, 2019 124.05 124.25 123.86 124.12 71,991 +0.07(+0.06%)
Jun 14, 2019 123.75 124.18 123.75 124.05 67,768 +0.18(+0.14%)
Jun 13, 2019 123.64 123.96 123.64 123.87 63,448 +0.38(+0.30%)
Jun 12, 2019 123.24 123.50 123.24 123.50 62,683 +0.18(+0.15%)
Jun 11, 2019 123.19 123.39 123.13 123.31 221,386 +0.10(+0.08%)
Jun 10, 2019 123.49 123.49 123.17 123.22 744,620 -0.90(-0.73%)
Jun 07, 2019 124.26 124.33 123.96 124.12 159,691 +0.80(+0.65%)
Jun 06, 2019 123.56 123.90 123.17 123.32 93,472 +0.09(+0.07%)
Jun 05, 2019 123.44 123.62 123.15 123.22 142,880 -0.22(-0.18%)
Jun 04, 2019 123.62 123.84 123.14 123.45 349,736 -0.78(-0.63%)
Jun 03, 2019 123.84 124.39 123.60 124.23 1,092,198 +0.68(+0.55%)
May 31, 2019 123.02 123.62 122.96 123.55 184,905 +1.03(+0.84%)
May 30, 2019 121.93 122.55 121.71 122.52 40,853 +0.71(+0.58%)
May 29, 2019 122.19 122.43 121.80 121.82 58,054 +0.16(+0.13%)
May 28, 2019 121.34 121.73 121.24 121.66 27,465 +0.69(+0.57%)
May 24, 2019 120.88 120.97 120.73 120.97 37,279 +0.06(+0.05%)
May 23, 2019 120.33 121.17 120.33 120.91 34,356 +0.99(+0.83%)
May 22, 2019 119.60 119.97 119.60 119.92 53,572 +0.51(+0.42%)
May 21, 2019 119.48 119.54 119.26 119.41 116,518 -0.17(-0.15%)
May 20, 2019 119.86 119.98 119.52 119.58 28,115 -0.26(-0.22%)
May 17, 2019 120.03 120.03 119.64 119.85 40,032 +0.14(+0.12%)
May 16, 2019 119.67 119.74 119.55 119.71 255,926 -0.28(-0.23%)
May 15, 2019 120.10 120.10 119.74 119.98 83,821 +0.51(+0.43%)
May 14, 2019 119.50 119.57 119.34 119.47 28,835 -0.22(-0.18%)
May 13, 2019 119.46 119.78 119.39 119.69 44,776 +0.80(+0.67%)
May 10, 2019 119.09 119.38 118.83 118.89 60,220 -0.18(-0.15%)
May 09, 2019 119.11 119.31 118.73 119.07 65,745 +0.43(+0.36%)
May 08, 2019 119.11 119.14 118.56 118.64 95,484 -0.30(-0.25%)
May 07, 2019 118.72 119.10 118.66 118.94 212,604 +0.57(+0.48%)
May 06, 2019 118.52 118.56 118.30 118.37 37,396 +0.34(+0.29%)
May 03, 2019 118.01 118.22 117.89 118.03 38,196 +0.25(+0.21%)
May 02, 2019 118.08 118.15 117.64 117.78 146,343 -0.50(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.